MARTAS Precision Slide Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	46.150	46.150	46.150	46.150	43.591	1,000
2025-04-29	45.300	46.150	44.550	46.150	43.591	18,050
2025-04-28	44.150	45.300	44.150	45.300	42.788	4,010
2025-04-25	45.200	46.100	45.000	45.300	42.788	4,080
2025-04-24	44.000	46.150	44.000	46.100	43.544	20,570
2025-04-23	44.000	44.000	44.000	44.000	41.560	10
2025-04-22	43.850	46.100	43.800	44.000	41.560	27,059
2025-04-21	43.900	44.500	43.650	43.800	41.371	18,084
2025-04-18	45.950	45.950	45.000	45.950	43.402	7,030
2025-04-17	45.950	45.950	44.050	45.950	43.402	6,122
2025-04-16	46.050	46.050	46.050	46.050	43.497	165
2025-04-15	44.050	46.150	44.050	46.100	43.544	11,050
2025-04-14	46.300	46.300	44.650	45.950	43.402	17,829
2025-04-11	46.300	46.300	43.550	44.100	41.655	78,072
2025-04-10	38.500	48.550	38.500	48.550	45.858	94,173
2025-04-09	44.100	45.400	37.950	38.100	35.988	95,850
2025-04-08	40.100	46.250	40.100	44.750	42.269	30,150
2025-04-07	53.200	53.200	38.800	40.100	37.877	87,697
2025-04-02	53.500	54.000	51.500	54.000	51.006	10,370
2025-04-01	53.100	55.700	52.000	55.700	52.612	51,180
2025-03-31	55.200	55.400	50.700	53.200	50.250	16,492
2025-03-28	52.800	55.200	52.800	55.200	52.139	4,135
2025-03-27	55.300	55.300	55.300	55.300	52.234	0
2025-03-26	55.300	55.800	54.800	55.300	52.234	12,061
2025-03-25	55.600	57.300	54.000	54.000	51.006	27,240
2025-03-24	58.100	58.100	55.600	55.600	52.517	2,011
2025-03-21	58.200	58.200	55.900	56.500	53.367	5,010
2025-03-20	56.500	58.200	55.700	58.200	54.973	9,102
2025-03-19	55.600	56.000	55.600	56.000	52.895	3,000
2025-03-18	56.700	57.700	55.700	57.700	54.501	17,010
2025-03-17	56.000	58.400	55.700	58.400	55.162	12,812
2025-03-14	55.800	58.400	55.800	58.400	55.162	1,011
2025-03-13	58.500	58.500	56.000	56.800	53.651	20,010
2025-03-12	58.300	58.500	58.300	58.500	55.256	30
2025-03-11	60.700	60.700	57.600	58.100	54.879	44,310
2025-03-10	60.600	63.400	60.100	63.200	59.696	10,418
2025-03-07	57.900	60.700	57.900	60.700	57.334	15,683
2025-03-06	60.500	60.600	57.700	57.900	54.690	11,044
2025-03-05	55.200	57.700	55.200	57.700	54.501	2,115
2025-03-04	57.700	57.700	55.200	57.700	54.501	1,020
2025-03-03	57.700	57.700	57.700	57.700	54.501	0
2025-02-27	57.700	57.700	57.700	57.700	54.501	0
2025-02-26	57.700	57.700	57.700	57.700	54.501	2,010
2025-02-25	57.900	57.900	57.900	57.900	54.690	10
2025-02-24	55.100	55.100	55.100	55.100	52.045	50
2025-02-21	57.900	57.900	57.900	57.900	54.690	0
2025-02-20	57.900	57.900	57.900	57.900	54.690	0
2025-02-19	57.900	57.900	57.900	57.900	54.690	10
2025-02-18	57.800	57.800	57.800	57.800	54.595	10
2025-02-17	57.800	57.800	57.800	57.800	54.595	22
2025-02-14	57.700	57.700	57.700	57.700	54.501	3,000
2025-02-13	57.200	59.900	57.000	58.400	55.162	59,100
2025-02-12	59.900	59.900	57.000	57.000	53.840	32,250
2025-02-11	57.700	59.900	57.000	59.900	56.579	31,828
2025-02-10	57.700	57.700	55.300	55.300	52.234	12,827
2025-02-07	55.300	57.700	55.300	57.700	54.501	26,101
2025-02-06	55.300	55.300	55.300	55.300	52.234	0
2025-02-05	55.200	58.000	53.400	55.300	52.234	31,280
2025-02-04	55.200	55.200	55.200	55.200	52.139	10
2025-02-03	55.300	55.300	52.800	55.300	52.234	282

← NewerPage 7 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	2.3000 TWD
2025-07-30	2.2000 TWD
2024-09-05	0.4646 TWD
2023-07-20	1.5000 TWD
2021-08-04	1.0000 TWD
2020-07-01	0.8414 TWD
2019-07-22	1.2100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.